Gulf Resources, Inc. Historical Stock Prices

GURE 
$1.95
*  
0.03
1.56%
Get GURE Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading GURE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.91  1.96  1.90  1.95 46,420
08/03/2015 1.91 1.96 1.9 1.95 46,420
07/31/2015 1.97 1.97 1.91 1.92 21,440
07/30/2015 1.93 1.98 1.9 1.97 42,562
07/29/2015 1.954 1.99 1.92 1.92 42,140
07/28/2015 1.985 1.99 1.86 1.97 44,913
07/27/2015 1.96 1.98 1.89 1.97 45,406
07/24/2015 1.95 2 1.86 1.99 106,883
07/23/2015 1.97 2.01 1.95 1.96 25,102
07/22/2015 1.98 2.04 1.96 1.99 37,870
07/21/2015 1.97 2.01 1.95 1.99 9,179
07/20/2015 2.06 2.06 1.97 1.99 61,907
07/17/2015 2.06 2.06 2.02 2.06 81,121
07/16/2015 2.09 2.1 1.97 2.06 61,548
07/15/2015 2.03 2.09 2.03 2.09 26,121
07/14/2015 2.04 2.07 2 2.05 78,622
07/13/2015 2 2.0878 2 2.07 68,325
07/10/2015 1.97 2.05 1.97 2.03 57,849
07/09/2015 1.84 2.01 1.84 1.97 106,221
07/08/2015 1.89 1.9125 1.72 1.83 251,736
07/07/2015 2.02 2.04 1.87 1.93 288,450
07/06/2015 2.17 2.21 1.98 2.06 212,407
07/02/2015 2.3 2.3 2.14 2.25 140,667
07/01/2015 2.08 2.29 2.08 2.27 129,211
06/30/2015 2.03 2.13 1.99 2.065 63,984
06/29/2015 2.26 2.29 1.86 2.02 389,205
06/26/2015 2.37 2.39 2.28 2.31 95,532
06/25/2015 2.4 2.4 2.28 2.36 83,373
06/24/2015 2.37 2.41 2.355 2.41 80,124
06/23/2015 2.5 2.53 2.4 2.4 135,279
06/22/2015 2.55 2.55 2.42 2.485 71,436
06/19/2015 2.44 2.54 2.44 2.5 122,044
06/18/2015 2.44 2.45 2.37 2.45 53,798
06/17/2015 2.51 2.54 2.38 2.43 102,752
06/16/2015 2.63 2.63 2.5 2.52 81,940
06/15/2015 2.55 2.64 2.5 2.58 181,778
06/12/2015 2.52 2.67 2.45 2.58 257,677
06/11/2015 2.47 2.52 2.41 2.5 99,332
06/10/2015 2.33 2.54 2.33 2.45 225,019
06/09/2015 2.31 2.35 2.29 2.32 63,758
06/08/2015 2.3 2.31 2.229 2.3 103,101
06/05/2015 2.22 2.3 2.19 2.27 16,855
06/04/2015 2.23 2.3 2.18 2.22 50,231
06/03/2015 2.21 2.29 2.19 2.26 63,466
06/02/2015 2.2 2.25 2.16 2.22 45,467
06/01/2015 2.14 2.23 2.05 2.21 251,686
05/29/2015 2.39 2.39 2.19 2.21 201,164
05/28/2015 2.45 2.48 2.34 2.36 69,379
05/27/2015 2.48 2.48 2.42 2.45 60,046
05/26/2015 2.49 2.49 2.4 2.48 109,893
05/22/2015 2.44 2.5 2.4 2.49 79,361
05/21/2015 2.37 2.48 2.3453 2.43 115,719
05/20/2015 2.34 2.4 2.34 2.375 61,012
05/19/2015 2.48 2.48 2.33 2.4 162,298
05/18/2015 2.7 2.7199 2.448 2.49 266,971
05/15/2015 2.47 2.6 2.45 2.6 99,377
05/14/2015 2.5 2.54 2.42 2.45 97,132
05/13/2015 2.508 2.52 2.4203 2.49 53,241
05/12/2015 2.47 2.52 2.35 2.5 129,034
05/11/2015 2.5 2.56 2.36 2.49 97,993
05/08/2015 2.55 2.5699 2.4 2.48 267,539
05/07/2015 2.66 2.95 2.4632 2.52 1,056,994
05/06/2015 2.57 2.58 2.5 2.55 99,179
05/05/2015 2.59 2.62 2.51 2.58 81,970
05/04/2015 2.55 2.65 2.5 2.57 148,803
05/01/2015 2.56 2.59 2.47 2.5 112,053
04/30/2015 2.67 2.68 2.5651 2.57 185,994
04/29/2015 2.6 2.68 2.57 2.66 94,471
04/28/2015 2.44 2.6 2.42 2.58 147,701
04/27/2015 2.5 2.54 2.35 2.46 180,521
04/24/2015 2.61 2.6247 2.47 2.53 211,944
04/23/2015 2.68 2.68 2.59 2.6 143,790
04/22/2015 2.6 2.71 2.43 2.66 335,415
04/21/2015 2.71 2.79 2.515 2.58 480,762
04/20/2015 2.52 2.74 2.52 2.6516 732,373
04/17/2015 2.35 2.53 2.3 2.52 569,030
04/16/2015 2.26 2.42 2.18 2.38 567,624
04/15/2015 2.09 2.25 2.09 2.17 182,203
04/14/2015 2.06 2.18 2.06 2.11 203,271
04/13/2015 2.05 2.35 2.05 2.12 868,900
04/10/2015 1.8 2.03 1.77 2.03 486,465
04/09/2015 1.7 1.79 1.7 1.7548 130,980
04/08/2015 1.699 1.82 1.664 1.664 211,521
04/07/2015 1.72 1.72 1.66 1.68 66,997
04/06/2015 1.66 1.78 1.65 1.72 113,081
04/02/2015 1.63 1.66 1.63 1.6499 22,675
04/01/2015 1.65 1.65 1.62 1.63 38,031
03/31/2015 1.64 1.67 1.619 1.66 91,999
03/30/2015 1.635 1.68 1.63 1.66 27,733
03/27/2015 1.68 1.68 1.62 1.63 39,938
03/26/2015 1.63 1.68 1.63 1.68 59,602
03/25/2015 1.65 1.68 1.6148 1.63 54,474
03/24/2015 1.6 1.67 1.6 1.65 67,725
03/23/2015 1.54 1.69 1.54 1.6 84,629
03/20/2015 1.67 1.67 1.52 1.52 308,199
03/19/2015 1.72 1.76 1.6 1.66 190,876
03/18/2015 1.69 1.75 1.6532 1.74 145,037
03/17/2015 1.69 1.7 1.62 1.69 89,220
03/16/2015 1.71 1.75 1.61 1.69 248,560
03/13/2015 1.7 1.74 1.63 1.71 181,571
03/12/2015 1.68 1.74 1.63 1.67 247,925
03/11/2015 1.51 1.68 1.51 1.64 185,973
03/10/2015 1.56 1.6061 1.56 1.58 50,701
03/09/2015 1.61 1.61 1.56 1.58 68,399
03/06/2015 1.6 1.62 1.56 1.6 133,901
03/05/2015 1.62 1.64 1.56 1.6 121,478
03/04/2015 1.64 1.65 1.6 1.65 122,133
03/03/2015 1.68 1.68 1.6 1.66 179,837
03/02/2015 1.68 1.69 1.62 1.68 293,285
02/27/2015 1.63 1.68 1.6 1.66 182,919
02/26/2015 1.63 1.65 1.55 1.62 147,268
02/25/2015 1.63 1.65 1.51 1.64 225,159
02/24/2015 1.55 1.64 1.5401 1.63 220,775
02/23/2015 1.65 1.66 1.52 1.53 182,715
02/20/2015 1.63 1.67 1.57 1.58 234,423
02/19/2015 1.65 1.65 1.62 1.64 123,356
02/18/2015 1.66 1.68 1.6101 1.65 136,026
02/17/2015 1.66 1.67 1.6 1.65 107,001
02/13/2015 1.7 1.7 1.62 1.6368 173,339
02/12/2015 1.6 1.79 1.6 1.68 509,293
02/11/2015 1.63 1.68 1.593 1.6 207,698
02/10/2015 1.73 1.74 1.62 1.66 189,868
02/09/2015 1.72 1.78 1.63 1.74 299,702
02/06/2015 1.84 1.84 1.7 1.7 552,866
02/05/2015 1.85 1.95 1.8 1.85 527,266
02/04/2015 1.94 2 1.8 1.84 824,622
02/03/2015 1.8 2.09 1.76 1.96 2,595,185
02/02/2015 1.9 1.91 1.65 1.85 3,136,281
01/30/2015 1.46 2.86 1.36 1.76 31,989,290
01/29/2015 1.21 1.24 1.18 1.18 57,515
01/28/2015 1.23 1.26 1.21 1.21 29,364
01/27/2015 1.25 1.27 1.18 1.25 37,914
01/26/2015 1.19 1.25 1.19 1.24 42,455
01/23/2015 1.19 1.24 1.1899 1.2199 61,555
01/22/2015 1.2 1.21 1.16 1.16 114,010
01/21/2015 1.24 1.26 1.19 1.19 88,111
01/20/2015 1.28 1.28 1.22 1.23 88,771
01/16/2015 1.3 1.3 1.21 1.24 86,268
01/15/2015 1.18 1.3 1.163 1.3 265,053
01/14/2015 1.2 1.2 1.11 1.19 126,559
01/13/2015 1.26 1.54 1.16 1.18 1,092,460
01/12/2015 1.2 1.2 1.11 1.15 148,248
01/09/2015 1.13 1.18 1.1101 1.18 36,640
01/08/2015 1.15 1.19 1.15 1.18 33,870
01/07/2015 1.18 1.2 1.15 1.2 55,632
01/06/2015 1.22 1.22 1.16 1.17 48,429
01/05/2015 1.23 1.23 1.171 1.21 67,435
01/02/2015 1.16 1.24 1.16 1.2 134,293
12/31/2014 1.1 1.22 1.1 1.16 157,315
12/30/2014 1.08 1.11 1.08 1.1 71,115
12/29/2014 1.08 1.12 1.08 1.08 107,296
12/26/2014 1.07 1.14 1.05 1.08 120,682
12/24/2014 1.05 1.1 1.05 1.1 50,747
12/23/2014 1.08 1.13 1.04 1.04 49,156
12/22/2014 1.1 1.2 1.1 1.1101 170,124
12/19/2014 1.03 1.14 1.02 1.02 118,158
12/18/2014 1.02 1.05 1.015 1.03 91,966
12/17/2014 1.05 1.05 1 1.02 150,506
12/16/2014 1.05 1.05 1.0099 1.0393 109,770
12/15/2014 1.05 1.08 1.05 1.08 78,180
12/12/2014 1.11 1.11 1.03 1.06 129,509
12/11/2014 1.14 1.15 1.1216 1.1232 41,735
12/10/2014 1.13 1.15 1.13 1.13 35,650
12/09/2014 1.15 1.15 1.13 1.13 45,266
12/08/2014 1.15 1.17 1.14 1.16 48,364
12/05/2014 1.18 1.18 1.15 1.16 45,754
12/04/2014 1.18 1.23 1.17 1.17 72,138
12/03/2014 1.17 1.18 1.13 1.17 73,435
12/02/2014 1.15 1.18 1.12 1.12 40,263
12/01/2014 1.23 1.23 1.15 1.16 46,000
11/28/2014 1.1827 1.25 1.1827 1.2 69,833
11/26/2014 1.16 1.51 1.15 1.18 175,520
11/25/2014 1.16 1.18 1.14 1.17 39,424
11/24/2014 1.18 1.21 1.13 1.13 87,196
11/21/2014 1.16 1.25 1.16 1.17 135,036
11/20/2014 1.19 1.19 1.16 1.16 74,298
11/19/2014 1.16 1.1627 1.14 1.15 51,835
11/18/2014 1.17 1.21 1.15 1.15 32,592
11/17/2014 1.19 1.22 1.15 1.17 88,517
11/14/2014 1.15 1.1968 1.12 1.19 87,396
11/13/2014 1.18 1.25 1.11 1.13 138,608
11/12/2014 1.2 1.25 1.2 1.23 114,265
11/11/2014 1.21 1.32 1.21 1.24 74,228
11/10/2014 1.18 1.41 1.18 1.28 80,663
11/07/2014 1.31 1.4 1.28 1.39 55,741
11/06/2014 1.26 1.3348 1.26 1.31 35,009
11/05/2014 1.28 1.31 1.16 1.27 70,478
11/04/2014 1.3 1.33 1.28 1.28 57,262
11/03/2014 1.33 1.37 1.27 1.343 49,709
10/31/2014 1.39 1.43 1.33 1.35 41,586
10/30/2014 1.4 1.4299 1.36 1.4 36,193
10/29/2014 1.39 1.47 1.39 1.43 21,586
10/28/2014 1.38 1.4699 1.38 1.45 82,626
10/27/2014 1.43 1.43 1.38 1.4 76,909
10/24/2014 1.4 1.46 1.4 1.42 40,770
10/23/2014 1.496 1.4999 1.43 1.43 52,907
10/22/2014 1.45 1.5 1.45 1.48 53,022
10/21/2014 1.47 1.48 1.46 1.47 54,320
10/20/2014 1.51 1.51 1.45 1.45 54,023
10/17/2014 1.51 1.5101 1.49 1.5 49,630
10/16/2014 1.46 1.51 1.46 1.5 39,668
10/15/2014 1.45 1.51 1.4399 1.47 104,897
10/14/2014 1.5 1.52 1.46 1.47 71,571
10/13/2014 1.53 1.55 1.4701 1.53 55,933
10/10/2014 1.45 1.54 1.45 1.53 73,933
10/09/2014 1.47 1.51 1.46 1.47 25,835
10/08/2014 1.5 1.53 1.43 1.5 44,565
10/07/2014 1.52 1.55 1.5 1.5 24,101
10/06/2014 1.5 1.52 1.4901 1.51 57,091
10/03/2014 1.48 1.54 1.48 1.52 182,808
10/02/2014 1.35 1.529 1.35 1.46 166,901
10/01/2014 1.41 1.46 1.35 1.36 114,893
09/30/2014 1.51 1.5799 1.394 1.43 280,285
09/29/2014 1.56 1.6 1.54 1.56 76,243
09/26/2014 1.58 1.64 1.56 1.56 90,826
09/25/2014 1.67 1.673 1.56 1.59 117,948
09/24/2014 1.72 1.73 1.66 1.7 85,070
09/23/2014 1.72 1.76 1.72 1.73 38,060
09/22/2014 1.71 1.76 1.71 1.74 77,695
09/19/2014 1.82 1.83 1.7 1.7 153,751
09/18/2014 1.89 1.8995 1.8 1.84 47,037
09/17/2014 1.8 1.88 1.75 1.86 144,744
09/16/2014 1.88 1.9 1.81 1.82 80,945
09/15/2014 1.96 1.96 1.88 1.88 89,683
09/12/2014 1.95 1.98 1.9201 1.94 21,344
09/11/2014 1.959 1.96 1.93 1.94 46,883
09/10/2014 1.99 2 1.92 1.97 111,325
09/09/2014 1.98 2.03 1.97 1.99 161,243
09/08/2014 1.93 1.997 1.93 1.96 90,399
09/05/2014 1.9 1.96 1.9 1.93 58,281
09/04/2014 2 2 1.91 1.92 83,670
09/03/2014 2 2.01 1.99 1.99 32,978
09/02/2014 1.97 2 1.97 2 83,617
08/29/2014 2 2.02 1.95 1.9999 48,359
08/28/2014 1.98 2.07 1.98 2.02 64,503
08/27/2014 2.05 2.05 1.98 1.98 85,174
08/26/2014 2 2.05 2 2.03 78,467
08/25/2014 2.02 2.04 2 2 59,148
08/22/2014 2.07 2.07 2.01 2.02 51,168
08/21/2014 2.04 2.09 2.01 2.05 254,567
08/20/2014 1.95 2.0479 1.94 2.03 246,389
08/19/2014 2.02 2.04 1.95 1.95 93,347
08/18/2014 2.03 2.04 2 2.007 83,930
08/15/2014 2 2.04 2 2.03 63,292
08/14/2014 2.01 2.02 1.99 2 58,702
08/13/2014 2 2.03 2 2.01 19,680
08/12/2014 2.01 2.02 1.98 2 60,877
08/11/2014 2.07 2.09 2 2 177,577
08/08/2014 2 2.07 2 2.06 57,770
08/07/2014 1.96 2.04 1.96 2 143,738
08/06/2014 1.97 1.98 1.92 1.96 109,884
08/05/2014 1.95 1.99 1.92 1.98 72,647
08/04/2014 1.96 2.02 1.93 1.98 100,080
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?